Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hercules Capital Inc 5.25% Notes Due 2025 (NY: HCXZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 24.93 25.05 24.70 24.85 15,300 -0.30(-1.19%)
May 30, 2019 25.05 25.15 25.00 25.15 3,459 +0.15(+0.60%)
May 29, 2019 24.87 25.17 24.87 25.00 1,576 +0.03(+0.12%)
May 28, 2019 25.06 25.25 24.85 24.97 7,129 -0.03(-0.12%)
May 24, 2019 25.15 25.15 24.95 25.00 2,800 -0.08(-0.32%)
May 23, 2019 25.04 25.08 25.04 25.08 500 +0.03(+0.12%)
May 22, 2019 25.04 25.05 24.90 25.05 3,295 +0.05(+0.20%)
May 21, 2019 24.99 25.04 24.97 25.00 3,575 +0.04(+0.14%)
May 20, 2019 25.14 25.19 24.88 24.96 6,644 -0.17(-0.69%)
May 17, 2019 25.03 25.66 25.00 25.14 4,200 +0.19(+0.78%)
May 16, 2019 24.95 25.03 24.90 24.94 5,495 -0.09(-0.35%)
May 15, 2019 25.20 25.20 24.95 25.03 7,676 -0.07(-0.28%)
May 14, 2019 25.04 25.20 25.04 25.10 4,100 +0.15(+0.60%)
May 13, 2019 24.88 24.97 24.88 24.95 3,460 +0.02(+0.09%)
May 10, 2019 24.88 24.94 24.88 24.93 3,200 +0.13(+0.51%)
May 09, 2019 24.91 25.00 24.80 24.80 8,410 -0.20(-0.80%)
May 08, 2019 24.96 25.00 24.86 25.00 4,663 +0.05(+0.20%)
May 07, 2019 24.90 25.12 24.85 24.95 12,916 +0.03(+0.12%)
May 06, 2019 24.95 25.00 24.92 24.92 4,740 -0.08(-0.32%)
May 03, 2019 25.10 25.10 24.95 25.00 2,500 -0.08(-0.32%)
May 02, 2019 24.85 25.10 24.85 25.08 2,401 +0.13(+0.52%)
May 01, 2019 24.98 25.03 24.85 24.95 8,635 -0.02(-0.09%)
Apr 30, 2019 25.01 25.01 24.82 24.97 11,687 +0.12(+0.50%)
Apr 29, 2019 24.78 24.85 24.78 24.85 1,740 +0.01(+0.02%)
Apr 26, 2019 24.97 24.97 24.70 24.84 12,800 -0.03(-0.10%)
Apr 24, 2019 24.87 24.87 24.87 0 -0.06(-0.24%)
Apr 23, 2019 24.85 24.93 24.81 24.93 3,627 +0.20(+0.81%)
Apr 22, 2019 24.69 24.82 24.55 24.73 12,108 +0.01(+0.04%)
Apr 18, 2019 24.60 24.72 24.59 24.72 8,100 +0.12(+0.49%)
Apr 17, 2019 24.57 24.75 24.30 24.60 15,777 -0.10(-0.40%)
Apr 16, 2019 24.90 25.10 24.60 24.70 25,460 -0.25(-1.00%)
Apr 15, 2019 24.95 24.95 24.95 24.95 104 -0.11(-0.44%)
Apr 12, 2019 24.88 25.12 24.81 25.06 9,600 +0.06(+0.22%)
Apr 11, 2019 25.08 25.10 25.00 25.00 5,400 +0.01(+0.06%)
Apr 10, 2019 24.73 25.12 24.73 24.99 8,979 +0.04(+0.16%)
Apr 09, 2019 24.95 24.95 24.90 24.95 4,100 +0.07(+0.28%)
Apr 08, 2019 24.68 24.90 24.68 24.88 6,765 -0.02(-0.08%)
Apr 05, 2019 24.90 24.92 24.81 24.90 4,000 +0.24(+0.97%)
Apr 04, 2019 24.66 24.75 24.65 24.66 1,200 -0.09(-0.36%)
Apr 03, 2019 24.61 24.92 24.60 24.75 5,253 +0.05(+0.20%)
Apr 02, 2019 24.60 24.75 24.57 24.70 16,165 -0.00(-0.01%)
Apr 01, 2019 24.90 24.93 24.68 24.70 3,519 -0.17(-0.70%)
Mar 29, 2019 24.65 24.90 24.60 24.88 9,800 +0.29(+1.18%)
Mar 28, 2019 24.65 24.65 24.51 24.59 15,360 -0.10(-0.42%)
Mar 27, 2019 24.60 24.69 24.55 24.69 16,730 +0.09(+0.37%)
Mar 26, 2019 24.54 24.60 24.46 24.60 5,158 +0.15(+0.61%)
Mar 25, 2019 24.55 24.58 24.45 24.45 7,400 -0.11(-0.45%)
Mar 22, 2019 24.52 24.56 24.52 24.56 7,900 +0.06(+0.24%)
Mar 21, 2019 24.70 24.70 24.50 24.50 7,272 -0.11(-0.45%)
Mar 20, 2019 24.47 24.61 24.47 24.61 8,711 +0.15(+0.61%)
Mar 19, 2019 24.68 24.68 24.37 24.46 10,724 -0.27(-1.09%)
Mar 18, 2019 24.60 24.73 24.60 24.73 4,651 +0.24(+0.98%)
Mar 15, 2019 24.48 24.65 24.48 24.49 1,600 +0.12(+0.49%)
Mar 14, 2019 24.50 24.76 24.37 24.37 11,629 -0.08(-0.33%)
Mar 13, 2019 24.50 24.50 24.35 24.45 29,233 -0.05(-0.20%)
Mar 12, 2019 24.52 24.77 24.45 24.50 30,755 -0.26(-1.05%)
Mar 11, 2019 24.78 24.78 24.70 24.76 5,862 +0.01(+0.04%)
Mar 08, 2019 24.60 24.75 24.45 24.75 3,600 +0.25(+1.02%)
Mar 07, 2019 24.75 24.90 24.50 24.50 14,861 -0.40(-1.61%)
Mar 06, 2019 24.73 24.90 24.70 24.90 2,245 +0.20(+0.81%)
Mar 05, 2019 24.75 24.90 24.68 24.70 3,991 +0.15(+0.61%)
Mar 04, 2019 24.85 24.85 24.49 24.55 11,988 -0.35(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.